Aptar集团公司

ATR
🏛️ 德国 →
113.10
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 151.70 151.70 150.10 150.10 0.0M
2024-12-27 153.00 153.00 151.60 152.50 0.0M
2024-12-23 152.80 152.90 150.90 152.80 0.0M
2024-12-20 152.60 152.80 143.20 152.00 0.0M
2024-12-19 152.80 154.90 152.80 154.90 0.0M
2024-12-18 156.30 156.40 152.60 152.60 0.0M
2024-12-17 159.10 159.90 155.10 155.10 0.0M
2024-12-16 162.50 163.80 160.60 160.60 0.0M
2024-12-13 163.40 163.70 163.00 163.00 0.0M
2024-12-12 164.10 164.50 162.60 162.60 0.0M
2024-12-11 163.10 166.10 163.10 165.10 0.0M
2024-12-10 161.40 162.80 161.30 162.50 0.0M
2024-12-09 162.70 163.80 161.20 162.30 0.0M
2024-12-06 161.10 162.40 161.00 162.40 0.0M
2024-12-05 164.40 164.50 162.00 162.00 0.0M
2024-12-04 162.60 163.60 162.60 162.70 0.0M
2024-12-03 164.10 164.10 162.60 163.40 0.0M
2024-12-02 163.50 165.30 163.30 163.30 0.0M
2024-11-29 163.50 163.50 162.90 163.50 0.0M
2024-11-28 162.80 163.50 162.70 163.50 0.0M
2024-11-27 163.00 163.80 163.00 163.80 0.0M
2024-11-26 163.90 164.70 163.40 163.60 0.0M
2024-11-25 165.80 165.80 163.00 164.20 0.0M
2024-11-22 162.30 164.90 162.30 164.50 0.0M
2024-11-21 159.60 162.30 159.60 162.30 0.0M
2024-11-20 157.80 159.70 156.80 159.70 0.0M
2024-11-19 158.40 158.50 158.40 158.50 0.0M
2024-11-18 156.90 158.70 156.90 158.30 0.0M
2024-11-15 165.50 165.50 160.90 160.90 0.0M
2024-11-14 167.40 167.40 165.70 165.90 0.0M
2024-11-13 164.10 166.50 164.10 166.00 0.0M
2024-11-12 165.10 167.00 163.80 165.70 0.0M
2024-11-11 165.50 166.50 163.00 165.70 0.0M
2024-11-08 163.20 165.40 162.90 164.80 0.0M
2024-11-07 162.10 162.40 160.50 162.40 0.0M
2024-11-06 161.20 164.20 160.00 160.50 0.0M
2024-11-05 153.70 155.80 153.40 155.30 0.0M
2024-11-04 154.50 156.60 154.50 155.40 0.0M
2024-11-01 155.90 156.50 155.10 156.20 0.0M
2024-10-31 155.70 156.70 153.80 155.60 0.0M
2024-10-30 156.90 156.90 153.40 156.20 0.0M
2024-10-29 157.20 157.20 155.00 156.60 0.0M
2024-10-28 155.90 158.10 155.90 156.80 0.0M
2024-10-25 155.00 157.00 153.20 157.00 0.0M
2024-10-24 155.60 155.60 154.60 154.60 0.0M
2024-10-23 154.20 155.90 154.20 155.30 0.0M
2024-10-22 152.20 154.10 152.00 152.00 0.0M
2024-10-21 154.40 155.30 152.70 155.30 0.0M
2024-10-18 155.80 155.80 153.80 155.50 0.0M
2024-10-17 154.00 154.70 153.50 154.70 0.0M
2024-10-16 153.80 156.30 153.50 153.50 0.0M
2024-10-15 154.10 154.30 153.30 154.20 0.0M
2024-10-14 148.80 153.30 148.00 153.30 0.0M
2024-10-11 146.60 147.90 146.60 147.40 0.0M
2024-10-10 146.70 146.90 144.70 144.70 0.0M
2024-10-09 145.40 145.80 144.00 144.00 0.0M
2024-10-08 143.40 146.20 143.40 144.60 0.0M
2024-10-07 146.90 147.00 143.90 144.60 0.0M
2024-10-04 144.80 146.50 143.60 146.00 0.0M
2024-10-03 143.30 143.30 143.30 143.30 0.0M
2024-10-02 143.10 145.90 143.10 144.90 0.0M
2024-10-01 144.70 145.10 144.30 144.30 0.0M
2024-09-30 142.80 142.80 139.50 142.50 0.0M
2024-09-27 140.80 142.60 140.80 142.60 0.0M
2024-09-26 142.50 142.50 141.00 141.60 0.0M
2024-09-25 140.90 141.40 140.90 141.40 0.0M
2024-09-24 140.90 140.90 140.80 140.80 0.0M
2024-09-23 140.90 141.40 138.60 140.00 0.0M
2024-09-20 139.30 139.30 138.60 138.60 0.0M
2024-09-19 139.90 140.20 139.90 140.20 0.0M
2024-09-18 138.50 139.10 136.80 138.70 0.0M
2024-09-17 136.30 138.90 136.30 138.00 0.0M
2024-09-16 137.90 137.90 136.30 137.00 0.0M
2024-09-13 136.30 136.30 136.30 136.30 0.0M
2024-09-12 138.20 138.20 136.20 136.20 0.0M
2024-09-11 137.80 137.80 137.80 137.80 0.0M
2024-09-10 136.60 138.10 136.60 138.10 0.0M
2024-09-09 137.90 138.40 137.10 137.10 0.0M
2024-09-06 135.60 137.60 135.60 137.60 0.0M
2024-09-05 135.70 135.70 135.70 135.70 0.0M
2024-09-04 136.30 137.00 135.30 135.30 0.0M
2024-09-03 137.70 139.40 136.40 137.60 0.0M
2024-09-02 139.30 139.30 137.60 138.60 0.0M
2024-08-30 136.80 138.50 136.80 138.50 0.0M
2024-08-29 138.20 138.50 137.10 137.70 0.0M
2024-08-28 135.50 136.40 134.60 136.40 0.0M
2024-08-27 133.50 135.30 133.30 135.30 0.0M
2024-08-26 135.40 136.40 135.40 136.30 0.0M
2024-08-23 133.20 136.30 133.20 134.20 0.0M
2024-08-22 134.00 136.40 134.00 134.50 0.0M
2024-08-21 133.90 133.90 133.30 133.90 0.0M
2024-08-20 134.00 134.30 132.50 132.50 0.0M
2024-08-19 133.10 134.30 132.50 132.50 0.0M
2024-08-16 133.20 133.90 132.00 133.10 0.0M
2024-08-15 132.00 134.20 132.00 134.20 0.0M
2024-08-14 132.30 132.30 130.50 130.50 0.0M
2024-08-13 132.50 132.50 130.60 131.20 0.0M
2024-08-12 133.10 133.60 133.10 133.60 0.0M
2024-08-09 132.30 132.30 132.10 132.10 0.0M
2024-08-08 132.30 133.50 130.60 132.50 0.0M
2024-08-07 134.30 134.90 132.90 133.80 0.0M
2024-08-06 130.30 132.30 130.20 132.30 0.0M
2024-08-05 129.80 129.80 127.60 128.30 0.0M
2024-08-02 136.30 136.30 133.00 133.00 0.0M
2024-08-01 136.80 138.50 136.70 137.00 0.0M
2024-07-31 135.90 136.10 135.00 136.10 0.0M
2024-07-30 137.50 138.00 134.70 134.70 0.0M
2024-07-29 134.60 136.80 134.60 136.20 0.0M
2024-07-26 138.90 138.90 137.20 137.20 0.0M
2024-07-25 130.70 132.80 130.70 132.80 0.0M
2024-07-24 133.40 135.50 133.30 133.90 0.0M
2024-07-23 134.10 136.00 134.10 134.70 0.0M
2024-07-22 135.10 135.90 134.10 134.50 0.0M
2024-07-19 134.90 135.90 133.50 134.00 0.0M
2024-07-18 133.60 134.60 131.50 134.40 0.0M
2024-07-17 132.50 133.60 132.40 133.60 0.0M
2024-07-16 132.70 133.60 132.60 133.60 0.0M
2024-07-15 134.00 134.00 132.10 132.10 0.0M
2024-07-12 131.90 133.00 131.70 133.00 0.0M
2024-07-11 130.60 131.30 130.60 131.00 0.0M
2024-07-10 129.50 130.80 129.50 130.80 0.0M
2024-07-09 131.80 131.80 129.80 129.80 0.0M
2024-07-08 132.00 133.00 131.00 131.30 0.0M
2024-07-05 130.00 130.90 129.10 130.00 0.0M
2024-07-04 131.70 132.40 129.60 130.10 0.0M
2024-07-03 130.00 131.20 130.00 131.20 0.0M
2024-07-02 127.80 129.90 127.20 129.90 0.0M
2024-07-01 132.10 132.50 128.90 128.90 0.0M
2024-06-28 132.50 134.50 131.00 131.00 0.0M
2024-06-27 134.90 134.90 133.00 133.00 0.0M
2024-06-26 136.50 136.50 135.00 135.00 0.0M
2024-06-25 136.10 138.20 136.00 136.00 0.0M
2024-06-24 138.00 138.00 136.10 137.00 0.0M
2024-06-21 137.10 137.10 137.10 137.10 0.0M
2024-06-20 137.80 137.80 135.90 137.50 0.0M
2024-06-19 135.60 135.60 135.60 135.60 0.0M
2024-06-18 135.40 137.40 135.10 136.50 0.0M
2024-06-17 136.20 136.30 134.10 135.20 0.0M
2024-06-14 134.80 136.30 134.60 134.80 0.0M
2024-06-13 135.40 136.40 135.40 136.40 0.0M
2024-06-12 135.10 135.10 133.60 134.20 0.0M
2024-06-11 134.00 136.00 134.00 135.30 0.0M
2024-06-10 136.30 136.30 134.50 134.50 0.0M
2024-06-07 135.00 135.60 134.30 135.00 0.0M
2024-06-06 136.90 136.90 133.90 133.90 0.0M
2024-06-05 135.50 137.80 135.50 135.80 0.0M
2024-06-04 134.70 136.60 134.70 136.50 0.0M
2024-06-03 137.10 137.10 134.50 135.00 0.0M
2024-05-31 135.00 135.00 135.00 135.00 0.0M
2024-05-30 134.00 135.70 134.00 135.00 0.0M
2024-05-29 135.40 136.00 134.00 134.00 0.0M
2024-05-28 136.70 136.70 135.00 135.00 0.0M
2024-05-27 137.50 138.00 136.70 137.00 0.0M
2024-05-24 137.00 137.00 136.10 136.10 0.0M
2024-05-23 138.00 138.00 136.50 137.80 0.0M
2024-05-22 136.90 137.00 136.50 136.50 0.0M
2024-05-21 135.60 136.60 135.60 136.60 0.0M
2024-05-20 135.60 135.60 135.60 135.60 0.0M
2024-05-17 136.20 137.20 135.60 135.60 0.0M
2024-05-16 135.20 135.50 135.20 135.40 0.0M
2024-05-15 136.90 137.20 136.90 137.20 0.0M
2024-05-14 137.40 137.40 136.80 136.80 0.0M
2024-05-13 140.00 140.00 138.00 138.00 0.0M
2024-05-10 139.60 140.40 137.80 138.20 0.0M
2024-05-09 139.90 139.90 139.90 139.90 0.0M
2024-05-08 139.70 139.70 139.50 139.50 0.0M
2024-05-07 138.90 139.10 138.00 138.80 0.0M
2024-05-06 136.30 137.70 135.70 137.50 0.0M
2024-05-03 137.70 137.70 135.00 135.50 0.0M
2024-05-02 136.10 136.70 136.10 136.40 0.0M
2024-04-30 137.10 137.10 135.80 135.80 0.0M
2024-04-29 133.80 137.90 132.00 137.30 0.0M
2024-04-26 131.60 135.50 130.40 134.00 0.0M
2024-04-25 131.20 131.40 130.00 131.40 0.0M
2024-04-24 131.40 131.40 131.40 131.40 0.0M
2024-04-23 132.60 132.70 130.20 131.90 0.0M
2024-04-22 130.70 132.30 130.70 132.30 0.0M
2024-04-19 129.50 129.50 129.50 129.50 0.0M
2024-04-18 130.20 130.20 129.40 130.10 0.0M
2024-04-17 129.90 130.00 129.90 129.90 0.0M
2024-04-16 130.40 130.80 130.40 130.50 0.0M
2024-04-15 130.70 131.00 129.20 131.00 0.0M
2024-04-12 131.10 131.10 128.10 128.10 0.0M
2024-04-11 129.00 130.00 129.00 130.00 0.0M
2024-04-10 129.10 129.50 128.90 129.50 0.0M
2024-04-09 128.90 129.10 126.80 128.60 0.0M
2024-04-08 131.20 131.20 129.70 129.90 0.0M
2024-04-05 130.60 130.60 130.40 130.40 0.0M
2024-04-04 130.70 130.80 130.70 130.80 0.0M
2024-04-03 130.10 130.70 129.40 130.10 0.0M
2024-04-02 131.00 132.30 130.70 130.70 0.0M
2024-03-28 133.50 134.40 133.40 133.40 0.0M
2024-03-26 131.30 132.70 131.00 132.20 0.0M
2024-03-25 130.40 132.60 128.50 132.10 0.0M
2024-03-22 129.40 131.00 129.40 130.80 0.0M
2024-03-21 128.30 129.70 128.20 129.70 0.0M
2024-03-20 128.10 128.80 128.00 128.00 0.0M
2024-03-19 128.60 128.80 127.30 128.60 0.0M
2024-03-18 129.80 130.30 128.50 128.50 0.0M
2024-03-15 130.40 130.70 129.40 129.40 0.0M
2024-03-14 128.90 129.50 128.90 129.40 0.0M
2024-03-13 130.70 130.90 129.00 129.00 0.0M
2024-03-12 130.20 131.10 129.90 130.10 0.0M
2024-03-11 131.00 131.00 129.90 129.90 0.0M
2024-03-08 133.10 133.10 131.20 131.20 0.0M
2024-03-07 131.40 132.20 130.60 132.20 0.0M
2024-03-06 131.40 131.60 130.80 131.60 0.0M
2024-03-05 130.70 130.70 130.70 130.70 0.0M
2024-03-04 130.10 130.70 128.60 130.70 0.0M
2024-03-01 130.40 130.40 128.50 128.50 0.0M
2024-02-29 129.80 130.10 129.80 130.10 0.0M
2024-02-28 129.90 131.80 128.90 129.70 0.0M
2024-02-27 131.90 131.90 129.00 129.60 0.0M
2024-02-26 130.00 130.60 129.90 130.30 0.0M
2024-02-23 131.10 131.20 130.50 130.80 0.0M
2024-02-22 128.70 131.10 128.40 130.90 0.0M
2024-02-21 129.40 129.60 129.10 129.10 0.0M
2024-02-20 126.30 129.20 125.40 129.00 0.0M
2024-02-19 127.90 127.90 125.60 127.50 0.0M
2024-02-16 125.80 127.40 124.80 127.40 0.0M
2024-02-15 128.40 128.50 125.10 125.10 0.0M
2024-02-14 127.40 127.60 126.50 126.50 0.0M
2024-02-13 126.80 128.10 126.60 126.80 0.0M
2024-02-12 127.80 129.30 127.80 128.30 0.0M
2024-02-09 123.10 126.30 123.00 126.30 0.0M
2024-02-08 122.70 124.00 122.00 122.80 0.0M
2024-02-07 122.20 123.00 121.30 123.00 0.0M
2024-02-06 121.00 122.20 120.90 122.00 0.0M
2024-02-05 119.70 122.00 119.40 122.00 0.0M
2024-02-02 120.50 120.60 119.30 120.60 0.0M
2024-02-01 120.90 120.90 119.90 119.90 0.0M
2024-01-31 122.40 123.90 121.60 121.60 0.0M
2024-01-30 121.60 122.50 121.60 122.50 0.0M
2024-01-29 121.80 122.00 121.20 122.00 0.0M
2024-01-26 121.00 122.00 121.00 121.50 0.0M
2024-01-25 120.70 121.90 120.70 120.70 0.0M
2024-01-24 121.80 121.80 120.40 120.50 0.0M
2024-01-23 121.00 121.60 120.50 121.00 0.0M
2024-01-22 120.90 121.00 119.30 120.60 0.0M
2024-01-19 119.20 120.00 118.40 120.00 0.0M
2024-01-18 115.70 119.00 115.00 118.80 0.0M
2024-01-17 115.70 117.10 115.20 116.60 0.0M
2024-01-16 115.60 116.20 115.60 116.20 0.0M
2024-01-15 115.70 116.20 114.40 115.70 0.0M
2024-01-12 116.10 116.30 115.10 115.20 0.0M
2024-01-11 114.40 114.90 114.40 114.90 0.0M
2024-01-10 114.30 114.30 113.90 114.10 0.0M
2024-01-09 112.80 112.80 112.80 112.80 0.0M
2024-01-08 112.20 113.90 112.00 112.00 0.0M
2024-01-05 113.20 114.00 112.10 112.10 0.0M
2024-01-04 114.90 114.90 113.70 113.70 0.0M
2024-01-03 112.80 115.10 112.40 115.10 0.0M
2024-01-02 111.10 112.60 110.70 112.30 0.0M